Dark

CRM20260918P135
CRM Sep 18 2026 135.00 Put (CRM260918P00135000)
option OPRA

EOD

Aug 13, 2026

0.2100+5.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2100	0.2100	0.2100	0.2100	+5.000%	1	3,827	0.000%
2026-08-12	0.2500	0.2900	0.1500	0.2000	+11.111%	114	3,827	+5.000%
2026-08-11	0.1700	0.2800	0.1700	0.1800	-30.769%	3	3,856	+16.667%
2026-08-10	0.3000	0.3200	0.1500	0.2600	-25.714%	23	3,857	-19.231%
2026-08-07	0.4200	0.5100	0.3400	0.3500	-39.655%	45	3,864	-40.000%
2026-08-06	0.5800	0.5900	0.5800	0.5800	+16.000%	4	3,877	-63.793%
2026-08-05	0.4800	0.5900	0.4800	0.5000	-5.660%	13	3,879	-58.000%
2026-08-04	0.6900	0.7900	0.5300	0.5300	-26.389%	19	3,883	-60.377%
2026-08-03	0.7100	0.7500	0.7100	0.7200	-29.412%	33	3,883	-70.833%
2026-07-31	1.0800	1.0800	1.0200	1.0200	-8.108%	10	3,911	-79.412%
2026-07-30	1.0500	1.1100	1.0500	1.1100	+38.750%	2	3,911	-81.081%
2026-07-29	0.8500	0.9500	0.7000	0.8000	-21.569%	22	3,910	-73.750%
2026-07-28	1.0100	1.2300	0.9400	1.0200	-34.615%	36	3,910	-79.412%
2026-07-27	1.9600	1.9600	1.3700	1.5600	-43.066%	20	3,909	-86.538%
2026-07-24	2.8800	3.1000	2.6100	2.7400	-26.933%	27	3,912	-92.336%
2026-07-23	2.9900	4.0500	2.9900	3.7500	+43.130%	48	3,890	-94.400%
2026-07-22	2.5200	2.8900	2.4100	2.6200	+23.585%	152	3,863	-91.985%
2026-07-21	2.4000	2.4000	2.0200	2.1200	+21.143%	14	3,836	-90.094%
2026-07-20	2.1300	2.1300	1.7100	1.7500	-15.049%	34	3,825	-88.000%
2026-07-17	1.8900	2.0600	1.8900	2.0600	+4.569%	4	3,805	-89.806%
2026-07-16	2.2200	2.2200	1.7500	1.9700	-22.134%	14	3,803	-89.340%
2026-07-15	2.2400	2.5300	2.2400	2.5300	-4.887%	2	3,799	-91.700%
2026-07-14	2.6700	2.6700	2.6600	2.6600	+19.283%	2	3,797	-92.105%
2026-07-13	2.7900	2.8300	1.9000	2.2300	-27.832%	2,992	3,796	-90.583%
2026-07-10	3.0900	3.0900	3.0900	3.0900	-4.923%	1	1,927	-93.204%
2026-07-09	3.4100	3.4100	3.1500	3.2500	+9.428%	52	1,927	-93.538%
2026-07-08	2.9400	2.9700	2.9400	2.9700	+33.784%	9	1,880	-92.929%
2026-07-07	2.7100	2.8000	2.2200	2.2200	-25.753%	10	1,876	-90.541%
2026-07-06	3.2700	3.2700	2.9900	2.9900	-3.548%	12	1,878	-92.977%
2026-07-02	3.1000	3.1000	3.1000	3.1000	-12.181%	1	1,886	-93.226%
2026-07-01	3.4900	3.5500	3.3500	3.5300	-26.611%	33	1,886	-94.051%
2026-06-30	4.7900	5.0000	4.7200	4.8100	+7.366%	19	1,881	-95.634%
2026-06-29	4.2900	4.6500	4.1500	4.4800	-6.667%	13	1,877	-95.313%
2026-06-26	5.3500	5.3500	4.7500	4.8000	-24.409%	41	1,875	-95.625%
2026-06-25	6.3000	6.7500	6.2500	6.3500	+6.187%	118	1,850	-96.693%
2026-06-24	5.6000	5.9800	5.4600	5.9800	+1.356%	7	1,743	-96.488%
2026-06-23	5.2500	6.2200	5.2500	5.9000	-17.483%	1,743	1,743	-96.441%
2026-06-22	6.9000	7.5000	6.5500	7.1500	+7.036%	103	326	-97.063%
2026-06-18	5.7000	6.8300	5.7000	6.6800	+20.360%	51	265	-96.856%
2026-06-17	5.1000	5.5500	4.7000	5.5500	+25.282%	18	265	-96.216%
2026-06-16	4.6000	4.6000	4.2500	4.4300	+3.263%	22	265	-95.260%
2026-06-15	4.1200	4.3000	4.1200	4.2900	-5.714%	3	262	-95.105%
2026-06-12	4.4900	4.5700	4.4900	4.5500	+4.598%	4	261	-95.385%
2026-06-11	4.0400	4.6700	4.0400	4.3500	+29.851%	25	258	-95.172%
2026-06-10	3.3500	3.3500	3.3500	3.3500	-2.899%	1	259	-93.731%
2026-06-09	2.7800	3.4500	2.7800	3.4500	+43.750%	4	259	-93.913%
2026-06-08	2.3100	2.5000	2.3000	2.4000	+26.984%	28	258	-91.250%
2026-06-03	1.9500	1.9500	1.8900	1.8900	+26.000%	5	240	-88.889%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-25.000%	1	240	-86.000%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-21.260%	1	239	-89.500%
2026-05-29	2.5400	2.5400	2.5400	2.5400	-15.615%	1	240	-91.732%
2026-05-28	2.9200	3.0200	2.8600	3.0100	-16.389%	5	240	-93.023%
2026-05-27	3.6000	3.6000	3.6000	3.6000	+3.448%	1	241	-94.167%
2026-05-26	3.4700	3.4800	3.4700	3.4800	-4.132%	4	241	-93.966%
2026-05-22	3.6300	3.6300	3.6300	3.6300	-8.333%	2	241	-94.215%
2026-05-21	3.9200	3.9600	3.9100	3.9600	-3.415%	3	238	-94.697%
2026-05-20	4.2000	4.2000	4.1000	4.1000	+13.260%	4	238	-94.878%
2026-05-19	3.5000	3.7000	3.5000	3.6200	-10.617%	12	241	-94.199%
2026-05-18	4.5000	4.5000	4.0500	4.0500	-10.000%	5	241	-94.815%
2026-05-15	4.8100	4.8100	4.5000	4.5000	-23.858%	6	241	-95.333%
2026-05-13	5.2800	5.9100	5.2800	5.9100	+35.862%	52	240	-96.447%
2026-05-12	4.3500	4.3500	4.3500	4.3500	0.000%	1	211	-95.172%
2026-05-11	4.0000	4.3500	4.0000	4.3500	+37.224%	12	211	-95.172%
2026-05-07	3.1700	3.1700	3.1700	3.1700	-9.169%	1	209	-93.375%
2026-05-04	3.4900	3.4900	3.4900	3.4900	-11.196%	1	208	-93.983%
2026-05-01	3.9300	3.9300	3.9300	3.9300	-18.125%	1	207	-94.656%
2026-04-30	4.7100	4.8000	4.7100	4.8000	-4.000%	21	207	-95.625%
2026-04-24	5.2500	5.4000	5.0000	5.0000	-14.530%	21	207	-95.800%
2026-04-23	5.6500	5.9500	5.1000	5.8500	+59.836%	77	227	-96.410%
2026-04-21	3.4800	3.6600	3.4800	3.6600	-12.857%	39	165	-94.262%
2026-04-17	4.1500	4.2000	4.1500	4.2000	-9.677%	75	165	-95.000%
2026-04-16	4.5700	4.6500	4.5500	4.6500	-6.627%	14	164	-95.484%
2026-04-15	4.9800	4.9800	4.9800	4.9800	-24.545%	1	165	-95.783%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+10.000%	1	164	-96.818%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-21.569%	10	163	-96.500%
2026-04-10	7.8000	7.8000	7.6500	7.6500	+10.870%	6	153	-97.255%
2026-04-09	7.0000	7.0000	6.9000	6.9000	+39.394%	2	147	-96.957%
2026-04-08	4.9000	5.0100	4.7000	4.9500	+3.125%	13	145	-95.758%
2026-03-26	5.3000	5.3000	4.8000	4.8000	+6.667%	8	135	-95.625%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+13.924%	2	130	-95.333%
2026-03-23	3.9500	3.9500	3.8500	3.9500	-3.659%	62	130	-94.684%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+1.235%	1	131	-94.878%
2026-03-19	3.9000	4.2000	3.9000	4.0500	+6.579%	65	131	-94.815%
2026-03-18	3.7000	3.8000	3.7000	3.8000	-19.662%	3	73	-94.474%
2026-03-10	4.9500	4.9500	4.7300	4.7300	+0.638%	2	72	-95.560%
2026-03-09	4.7000	4.7000	4.7000	4.7000	+1.732%	1	72	-95.532%
2026-03-06	4.6200	4.6200	4.6200	4.6200	-33.525%	60	73	-95.455%
2026-02-24	6.9500	6.9500	6.9500	6.9500	0.000%	1	31	-96.978%
2026-02-12	7.0100	7.0100	6.9500	6.9500	+17.597%	4	30	-96.978%
2026-02-11	5.8900	6.0500	5.8600	5.9100	+16.798%	16	32	-96.447%
2026-02-10	5.0600	5.0600	5.0600	5.0600	-2.692%	1	16	-95.850%
2026-02-09	5.3200	5.3200	5.2000	5.2000	-7.801%	5	17	-95.962%
2026-02-06	5.5100	5.6400	5.5100	5.6400	+24.779%	2	13	-96.277%
2026-02-04	4.7400	5.0600	4.5200	4.5200	+67.407%	10	12	-95.354%
2026-01-29	2.7000	2.7000	2.7000	2.7000	+17.904%	1	9	-92.222%
2026-01-21	2.2300	2.2900	2.2300	2.2900	+15.657%	6	8	-90.830%
2026-01-16	1.9800	1.9800	1.9800	1.9800	+96.040%	1	6	-89.394%
2026-01-08	1.0100	1.0100	1.0100	1.0100	+16.092%	3	6	-79.208%
2025-12-26	0.8700	0.8700	0.8700	0.8700	-68.132%	1	3	-75.862%
2025-10-17	2.7300	2.7300	2.7300	2.7300	+19.214%	1	3	-92.308%
2025-09-25	2.2900	2.2900	2.2900	2.2900	+4.566%	1	3	-90.830%
2025-07-10	2.2800	2.2800	2.1900	2.1900	+3.791%	2	2	-90.411%
2025-07-08	2.1700	2.1700	2.1100	2.1100	-1.860%	2	1	-90.047%
2025-07-07	2.3800	2.3800	2.1500	2.1500	-29.043%	2	1	-90.233%
2025-06-13	2.8500	3.0300	2.8500	3.0300	0.000%	4	1	-93.069%